Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	12.16	12.74	12.03	12.39	324,091	+0.26(+2.14%)
Mar 30, 2010	12.55	12.62	11.98	12.13	707,526	-0.34(-2.73%)
Mar 29, 2010	12.94	13.55	12.43	12.47	327,171	-0.31(-2.43%)
Mar 26, 2010	13.10	13.46	12.74	12.78	265,794	-0.27(-2.07%)
Mar 25, 2010	13.23	13.54	13.03	13.05	149,776	-0.03(-0.23%)
Mar 24, 2010	12.85	13.09	12.63	13.08	224,509	+0.12(+0.93%)
Mar 23, 2010	12.54	13.00	12.39	12.96	150,797	+0.42(+3.35%)
Mar 22, 2010	11.68	12.91	11.48	12.54	368,208	+0.73(+6.18%)
Mar 19, 2010	12.77	12.81	11.68	11.81	475,159	-0.95(-7.45%)
Mar 18, 2010	13.48	13.48	12.69	12.76	273,414	-0.68(-5.06%)
Mar 17, 2010	13.50	13.60	13.38	13.44	80,798	-0.06(-0.44%)
Mar 16, 2010	13.78	13.78	13.28	13.50	120,274	-0.18(-1.32%)
Mar 15, 2010	13.65	13.83	13.56	13.68	77,205	-0.15(-1.08%)
Mar 12, 2010	14.00	14.09	13.71	13.83	81,003	-0.12(-0.86%)
Mar 11, 2010	14.21	14.21	13.77	13.95	102,212	-0.28(-1.97%)
Mar 10, 2010	13.37	14.23	13.35	14.23	369,174	+0.92(+6.87%)
Mar 09, 2010	13.24	13.40	13.10	13.31	178,150	-0.01(-0.04%)
Mar 08, 2010	13.31	13.48	13.15	13.32	222,046	+0.08(+0.60%)
Mar 05, 2010	12.98	13.40	12.95	13.24	403,738	+0.25(+1.92%)
Mar 04, 2010	13.31	13.37	12.95	12.99	242,542	-0.35(-2.62%)
Mar 03, 2010	13.56	13.70	12.75	13.34	779,424	-0.25(-1.84%)
Mar 02, 2010	13.75	13.98	13.51	13.59	239,332	-0.15(-1.09%)
Mar 01, 2010	13.91	13.95	13.65	13.74	486,394	-0.12(-0.87%)
Feb 26, 2010	14.30	14.43	13.80	13.86	236,680	-0.47(-3.28%)
Feb 25, 2010	14.54	14.60	14.20	14.33	212,717	-0.42(-2.85%)
Feb 24, 2010	14.90	14.93	14.67	14.75	361,994	-0.02(-0.14%)
Feb 23, 2010	14.87	14.97	14.62	14.77	210,638	-0.16(-1.07%)
Feb 22, 2010	14.93	15.16	14.74	14.93	539,034	+0.00(+0.00%)
Feb 19, 2010	15.51	15.60	14.90	14.93	831,449	-0.40(-2.61%)
Feb 18, 2010	16.10	16.29	15.20	15.33	588,983	-0.97(-5.95%)
Feb 17, 2010	16.74	16.89	15.98	16.30	142,733	-0.38(-2.28%)
Feb 16, 2010	16.78	16.83	16.20	16.68	114,512	+0.04(+0.24%)
Feb 12, 2010	16.15	16.64	16.64	16.64	208,000	+0.39(+2.40%)
Feb 11, 2010	15.60	16.37	15.44	16.25	153,286	+0.54(+3.44%)
Feb 10, 2010	14.99	15.96	14.80	15.71	204,713	+0.69(+4.59%)
Feb 09, 2010	14.43	15.11	14.43	15.02	197,816	+0.76(+5.33%)
Feb 08, 2010	14.06	14.45	14.06	14.26	78,889	+0.12(+0.85%)
Feb 05, 2010	14.01	14.26	13.70	14.14	157,813	+0.12(+0.86%)
Feb 04, 2010	15.13	15.13	14.02	14.02	252,959	-1.17(-7.70%)
Feb 03, 2010	15.51	15.75	14.98	15.19	99,670	-0.32(-2.06%)
Feb 02, 2010	15.66	15.76	15.35	15.51	125,445	-0.17(-1.08%)
Feb 01, 2010	14.92	15.79	14.68	15.68	218,751	+1.08(+7.40%)
Jan 29, 2010	15.20	15.50	14.60	14.60	156,811	-0.57(-3.76%)
Jan 28, 2010	16.07	16.07	15.11	15.17	192,896	-0.78(-4.89%)
Jan 27, 2010	16.00	16.14	15.81	15.95	98,002	-0.10(-0.62%)
Jan 26, 2010	16.50	16.74	16.03	16.05	142,510	-0.45(-2.73%)
Jan 25, 2010	17.33	17.46	16.20	16.50	201,537	-0.73(-4.24%)
Jan 22, 2010	17.58	18.04	17.05	17.23	196,389	-0.32(-1.82%)
Jan 21, 2010	18.25	18.25	17.19	17.55	291,456	-0.68(-3.73%)
Jan 20, 2010	18.45	18.45	17.90	18.23	116,470	-0.36(-1.94%)
Jan 19, 2010	18.19	19.20	17.89	18.59	226,896	+0.53(+2.93%)
Jan 15, 2010	18.00	18.06	18.06	18.06	224,400	-0.48(-2.59%)
Jan 14, 2010	18.51	18.65	18.29	18.54	135,939	-0.17(-0.91%)
Jan 13, 2010	17.89	18.89	17.89	18.71	180,249	+0.85(+4.76%)
Jan 12, 2010	17.87	18.06	17.60	17.86	133,043	-0.07(-0.39%)
Jan 11, 2010	18.17	18.24	17.80	17.93	59,975	-0.07(-0.39%)
Jan 08, 2010	17.51	18.40	17.51	18.00	206,891	-0.13(-0.72%)
Jan 07, 2010	18.06	18.22	17.27	18.13	167,950	+0.00(+0.00%)
Jan 06, 2010	18.25	18.42	17.97	18.13	125,977	-0.18(-0.98%)
Jan 05, 2010	18.13	18.54	17.96	18.31	142,004	+0.18(+0.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.